Anhui Zhongyuan New Materials Co., Ltd. - 603527.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.6	11.08	11.08	11.35	10.6	17.94M
December 04, 2025	10.76	10.67	10.67	10.84	10.56	4.93M
December 03, 2025	10.61	10.72	10.72	10.8	10.53	5.3M
December 02, 2025	10.69	10.64	10.64	10.75	10.53	6.09M
December 01, 2025	10.67	10.75	10.75	11.14	10.67	11.47M
November 28, 2025	10.4	10.65	10.65	10.73	10.31	9.41M
November 27, 2025	10.07	10.4	10.4	10.5	10.07	8.78M
November 26, 2025	10.3	10.11	10.11	10.35	10.07	5.69M
November 25, 2025	10.13	10.23	10.23	10.34	10.07	7.68M
November 24, 2025	10.02	10.08	10.08	10.1	9.88	8.76M
November 21, 2025	10.6	9.91	9.91	10.61	9.88	17.54M
November 20, 2025	10.8	10.72	10.72	10.98	10.63	8.4M
November 19, 2025	11.26	10.8	10.8	11.44	10.71	13.74M
November 18, 2025	11.7	11.26	11.26	11.76	11.1	14.2M
November 17, 2025	11.97	11.75	11.75	12.04	11.58	13.42M
November 14, 2025	12.16	12.09	12.09	12.35	12.05	9.39M
November 13, 2025	11.95	12.31	12.31	12.32	11.9	18.39M
November 12, 2025	12.04	11.82	11.82	12.19	11.64	14.84M
November 11, 2025	12	12.11	12.11	12.31	11.78	13.48M
November 10, 2025	12.27	12.14	12.14	12.42	12.1	12.39M
November 07, 2025	12.35	12.26	12.26	12.43	12.15	10.98M
November 06, 2025	12.28	12.43	12.43	12.51	12.23	15.64M
November 05, 2025	11.92	12.33	12.33	12.48	11.81	15.52M
November 04, 2025	12.33	12.1	12.1	12.46	11.95	15.31M
November 03, 2025	12.03	12.36	12.36	12.61	11.68	25.14M
October 31, 2025	11.81	12.03	12.03	12.31	11.81	22.84M
October 30, 2025	11.55	11.79	11.79	11.93	11.48	19.98M
October 29, 2025	11.63	11.67	11.67	11.72	11.31	13.06M
October 28, 2025	11.77	11.63	11.63	11.86	11.48	16.69M
October 27, 2025	11.61	11.97	11.97	12.08	11.61	20.5M
October 24, 2025	11.45	11.54	11.54	11.58	11.4	7.81M
October 23, 2025	11.42	11.44	11.44	11.55	11.29	8.04M
October 22, 2025	11.6	11.42	11.42	11.71	11.37	9.34M
October 21, 2025	11.5	11.69	11.69	11.84	11.45	10.19M
October 20, 2025	11.49	11.53	11.53	11.65	11.39	9.59M
October 17, 2025	11.74	11.45	11.45	11.98	11.41	12.66M
October 16, 2025	11.75	11.6	11.6	11.85	11.5	10.27M
October 15, 2025	11.57	11.9	11.9	11.93	11.48	14.58M
October 14, 2025	11.8	11.49	11.49	11.87	11.45	13.84M
October 13, 2025	11.04	11.64	11.64	11.65	10.94	12.5M
October 10, 2025	11.76	11.5	11.5	11.78	11.43	12.54M
October 09, 2025	11.75	11.78	11.78	11.93	11.7	17.32M
September 30, 2025	11.46	11.56	11.56	11.65	11.37	14.1M
September 29, 2025	11.31	11.46	11.46	11.54	11.2	16M
September 26, 2025	10.96	11.12	11.12	11.44	10.96	14.25M
September 25, 2025	11.26	11.18	11.18	11.94	11.08	20.56M
September 24, 2025	10.61	10.89	10.89	10.9	10.5	7.1M
September 23, 2025	10.96	10.7	10.7	10.99	10.4	9.56M
September 22, 2025	10.92	10.96	10.96	11.1	10.77	5.21M
September 19, 2025	11.13	10.94	10.94	11.13	10.91	6.64M
September 18, 2025	11.32	11.13	11.13	11.42	10.99	12.11M
September 17, 2025	11.45	11.46	11.46	11.59	11.27	10.08M
September 16, 2025	11.62	11.44	11.44	11.62	11.17	11.55M
September 15, 2025	11.8	11.49	11.49	11.83	11.46	10.49M
September 12, 2025	11.6	11.77	11.77	11.86	11.51	16.63M
September 11, 2025	11.47	11.6	11.6	11.64	11.27	9.95M
September 10, 2025	11.44	11.51	11.51	11.63	11.31	11.15M
September 09, 2025	11.35	11.57	11.57	11.9	11.28	16.86M
September 08, 2025	11.38	11.4	11.4	11.42	11.25	9.36M
September 05, 2025	10.81	11.27	11.27	11.27	10.78	12.94M

Anhui Zhongyuan New Materials Co., Ltd. (603527.SS) SHH